Anhui Jialiqi Advanced Composites Technology Co Ltd (301586)

301586
🏛️ 中国 →
53.77
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 50.73 55.95 49.35 53.77 5.2M
2025-09-25 52.46 52.46 50.81 51.30 1.4M
2025-09-24 51.90 53.26 51.36 52.62 1.6M
2025-09-23 53.20 53.88 51.11 52.40 2.4M
2025-09-22 50.80 55.00 50.79 53.60 4.3M
2025-09-19 49.99 51.59 49.52 51.23 2.1M
2025-09-18 50.25 51.23 49.50 49.50 2.0M
2025-09-17 50.30 50.59 50.00 50.25 1.1M
2025-09-16 49.59 50.45 49.39 50.29 1.2M
2025-09-15 49.72 49.98 49.50 49.52 0.9M
2025-09-12 50.50 50.68 49.95 49.97 1.2M
2025-09-11 49.89 50.30 49.35 50.28 1.2M
2025-09-10 50.16 50.32 49.75 49.94 0.7M
2025-09-09 50.90 51.00 49.85 49.92 1.0M
2025-09-08 50.52 51.13 50.40 51.05 1.1M
2025-09-05 50.40 50.70 49.60 50.70 1.1M
2025-09-04 50.72 51.20 49.31 49.90 1.6M
2025-09-03 53.45 53.48 50.50 50.72 1.7M
2025-09-02 53.82 53.88 52.09 53.45 1.7M
2025-09-01 53.78 54.20 53.10 54.07 2.0M
2025-08-29 54.88 54.98 53.23 53.68 2.6M
2025-08-28 55.93 56.51 53.88 54.98 2.5M
2025-08-27 57.90 58.43 55.88 55.88 2.0M
2025-08-26 57.46 58.11 56.96 57.81 1.8M
2025-08-25 57.66 58.20 57.07 57.60 1.8M
2025-08-22 57.65 57.88 56.66 57.69 1.4M
2025-08-21 58.28 58.50 57.19 57.50 1.4M
2025-08-20 57.60 58.65 57.18 58.26 1.9M
2025-08-19 58.32 58.32 57.05 57.70 1.5M
2025-08-18 58.05 58.72 57.60 58.32 2.1M
2025-08-15 56.68 58.00 56.50 57.60 1.4M
2025-08-14 59.18 59.37 56.55 56.71 2.6M
2025-08-13 59.03 60.58 58.82 59.17 2.2M
2025-08-12 59.77 60.98 58.82 59.19 2.0M
2025-08-11 60.20 60.93 59.67 60.25 2.0M
2025-08-08 61.11 62.25 60.16 60.46 2.3M
2025-08-07 61.06 62.23 60.05 61.72 3.6M
2025-08-06 59.40 61.71 59.27 61.26 3.9M
2025-08-05 59.20 60.40 59.20 59.55 2.4M
2025-08-04 56.01 59.93 55.55 59.78 3.9M
2025-08-01 57.53 57.90 56.01 56.30 1.8M
2025-07-31 58.88 59.75 57.11 57.80 2.3M
2025-07-30 59.18 60.54 58.11 59.26 2.7M
2025-07-29 57.80 59.27 57.66 59.23 1.9M
2025-07-28 57.40 58.69 57.12 58.29 1.8M
2025-07-25 57.50 57.51 56.62 57.40 1.3M
2025-07-24 56.54 57.88 56.35 57.50 1.8M
2025-07-23 57.87 57.90 56.09 56.61 2.8M
2025-07-22 59.46 60.56 58.20 58.40 2.7M
2025-07-21 59.53 60.80 57.97 59.46 2.5M
2025-07-18 60.65 61.41 59.58 59.97 2.7M
2025-07-17 59.91 61.99 59.37 61.41 3.6M
2025-07-16 59.99 60.16 59.02 59.60 2.3M
2025-07-15 61.50 61.98 59.10 60.18 3.6M
2025-07-14 59.30 63.59 58.83 62.00 4.9M
2025-07-11 59.11 60.99 57.60 60.39 4.5M
2025-07-10 58.30 61.20 58.30 60.00 5.9M
2025-07-09 56.60 67.92 56.09 61.42 8.7M
2025-07-08 56.46 56.98 55.77 56.60 2.7M
2025-07-07 57.31 57.99 56.01 56.59 2.9M
2025-07-04 54.83 59.69 54.12 57.66 5.9M
2025-07-03 55.00 57.58 54.78 55.36 2.0M
2025-07-02 55.39 58.39 54.52 55.32 3.0M
2025-07-01 56.52 56.95 55.20 55.72 3.1M
2025-06-30 55.91 57.98 55.50 57.00 4.0M
2025-06-27 53.71 57.00 53.71 55.48 3.8M
2025-06-26 52.91 56.47 52.60 54.61 4.1M
2025-06-25 51.98 54.36 51.70 53.52 3.2M
2025-06-24 51.09 52.63 49.55 52.21 3.0M
2025-06-23 52.50 53.30 51.67 52.96 2.4M
2025-06-20 53.67 53.67 51.70 51.99 2.6M
2025-06-19 54.00 54.89 52.68 53.85 4.2M
2025-06-18 50.66 58.85 50.50 55.75 5.7M
2025-06-17 51.26 51.28 50.08 51.09 1.3M
2025-06-16 50.89 51.66 49.93 51.28 2.0M
2025-06-13 49.66 51.79 49.57 50.94 2.6M
2025-06-12 49.06 49.97 48.75 49.44 0.7M
2025-06-11 49.10 49.50 48.75 49.33 0.7M
2025-06-10 50.36 50.51 48.51 49.02 1.6M
2025-06-09 50.11 51.36 50.11 50.62 1.4M
2025-06-06 50.61 51.60 50.20 50.28 1.6M
2025-06-05 50.50 50.80 49.74 50.42 1.2M
2025-06-04 51.29 51.94 50.38 50.55 1.6M
2025-06-03 49.37 52.60 49.37 51.57 3.0M
2025-05-30 49.13 49.44 48.42 48.79 0.9M
2025-05-29 48.52 49.29 48.48 49.15 0.8M
2025-05-28 49.73 50.38 48.51 48.62 0.9M
2025-05-27 49.90 50.15 49.09 49.93 0.8M
2025-05-26 49.57 50.12 49.21 50.05 0.7M
2025-05-23 50.00 50.98 49.58 49.73 1.3M
2025-05-22 50.20 52.06 49.62 50.63 2.0M
2025-05-21 50.87 50.87 49.95 50.10 1.0M
2025-05-20 51.38 51.57 50.38 50.85 1.2M
2025-05-19 50.89 52.19 50.29 51.49 1.5M
2025-05-16 52.00 52.28 50.94 51.07 1.1M
2025-05-15 52.55 52.78 51.10 51.58 1.3M
2025-05-14 53.41 53.94 52.01 52.35 1.6M
2025-05-13 55.00 55.20 53.25 53.36 2.8M
2025-05-12 52.80 55.98 52.00 55.00 4.2M
2025-05-09 54.89 54.89 52.77 53.48 4.1M
2025-05-08 50.75 57.20 50.02 56.00 5.6M
2025-05-07 48.51 53.79 48.51 51.16 3.6M
2025-05-06 46.11 47.49 46.11 47.49 0.8M
2025-04-30 45.80 46.48 45.66 46.05 0.6M
2025-04-29 45.25 46.01 44.91 45.53 0.6M
2025-04-28 46.18 46.18 45.11 45.21 0.7M
2025-04-25 45.94 46.40 45.16 45.91 1.2M
2025-04-24 47.00 47.23 44.80 45.95 2.8M
2025-04-23 48.29 49.40 47.93 49.23 1.3M
2025-04-22 48.00 48.75 47.80 48.28 0.8M
2025-04-21 47.00 48.88 46.59 48.32 1.1M
2025-04-18 47.30 47.81 46.51 46.99 0.9M
2025-04-17 46.75 49.49 46.61 47.54 1.6M
2025-04-16 47.58 48.84 47.11 47.55 2.0M
2025-04-15 47.76 47.76 46.54 47.26 0.7M
2025-04-14 47.70 48.00 47.26 47.78 0.9M
2025-04-11 47.88 48.20 47.10 47.53 1.5M
2025-04-10 46.88 49.45 46.88 47.80 2.3M
2025-04-09 42.70 48.55 42.39 47.73 2.7M
2025-04-08 42.50 44.99 42.00 43.27 1.5M
2025-04-07 48.80 48.99 40.98 41.24 2.0M
2025-04-03 51.60 52.36 50.77 51.22 0.6M
2025-04-02 52.25 52.80 51.63 51.93 0.7M
2025-04-01 51.19 53.66 51.01 52.45 1.1M
2025-03-31 51.52 51.52 50.12 50.90 0.7M
2025-03-28 52.31 52.73 51.50 51.52 0.6M
2025-03-27 53.27 53.36 51.50 52.26 0.8M
2025-03-26 53.00 53.80 52.62 53.14 0.6M
2025-03-25 52.80 54.12 52.21 52.95 0.8M
2025-03-24 55.51 55.99 51.32 53.13 2.1M
2025-03-21 56.34 56.82 55.24 55.96 1.2M
2025-03-20 55.89 57.80 55.60 56.88 1.8M
2025-03-19 56.95 57.11 55.56 56.06 1.3M
2025-03-18 57.00 57.76 56.66 57.06 1.2M
2025-03-17 57.15 57.85 56.30 56.98 1.5M
2025-03-14 58.50 58.65 56.48 57.14 2.1M
2025-03-13 57.57 58.65 57.00 57.93 2.5M
2025-03-12 59.00 59.32 57.07 58.15 3.3M
2025-03-11 54.24 59.62 53.92 59.00 4.9M
2025-03-10 53.90 55.38 53.88 54.78 1.5M
2025-03-07 53.50 55.48 53.31 54.08 1.9M
2025-03-06 53.21 54.45 53.20 53.85 1.8M
2025-03-05 53.05 53.95 52.65 53.36 1.7M
2025-03-04 50.88 53.86 50.81 53.36 2.6M
2025-03-03 49.50 52.81 49.00 51.40 2.2M
2025-02-28 52.21 52.56 50.20 50.30 1.2M
2025-02-27 53.34 53.48 51.82 52.62 1.4M
2025-02-26 53.97 54.72 52.93 53.54 1.5M
2025-02-25 51.89 54.45 51.89 53.97 1.3M
2025-02-24 53.60 54.58 52.80 53.52 1.5M
2025-02-21 52.68 53.52 52.34 53.45 1.4M
2025-02-20 52.30 53.15 51.80 53.00 1.2M
2025-02-19 51.15 52.44 51.00 52.20 1.1M
2025-02-18 53.19 53.28 51.02 51.12 1.1M
2025-02-17 52.72 54.11 52.29 53.00 1.1M
2025-02-14 53.40 53.87 52.49 53.09 1.2M
2025-02-13 54.25 55.39 53.61 53.61 1.4M
2025-02-12 53.68 54.50 53.61 54.25 1.1M
2025-02-11 54.30 55.20 53.35 54.19 1.2M
2025-02-10 52.99 56.56 52.79 54.84 2.6M
2025-02-07 51.81 52.99 51.57 52.46 1.7M
2025-02-06 50.24 51.85 49.92 51.85 1.3M
2025-02-05 50.40 50.48 49.56 50.24 0.8M
2025-01-27 50.82 51.20 49.37 49.55 0.9M
2025-01-24 49.60 50.60 49.30 50.60 1.0M
2025-01-23 50.41 51.42 49.60 49.60 1.2M
2025-01-22 50.99 50.99 49.61 50.15 0.8M
2025-01-21 51.40 51.40 50.06 50.97 0.9M
2025-01-20 50.89 51.46 50.63 50.88 0.8M
2025-01-17 50.80 51.46 49.91 50.60 1.0M
2025-01-16 51.20 51.84 50.20 50.80 0.9M
2025-01-15 51.50 52.07 50.76 50.95 1.1M
2025-01-14 49.79 51.98 49.79 51.88 1.3M
2025-01-13 48.70 50.40 47.62 50.02 1.0M
2025-01-10 51.29 52.37 49.04 49.60 1.3M
2025-01-09 50.00 52.51 49.83 51.74 1.5M
2025-01-08 50.22 51.00 48.38 50.48 1.2M
2025-01-07 49.39 50.97 49.05 50.96 1.0M
2025-01-06 50.19 50.40 48.55 49.44 1.0M
2025-01-03 54.35 54.37 50.17 50.26 1.9M
2025-01-02 56.79 58.21 53.07 54.18 2.0M